Wabtec Corp (NY: WAB )

187.98 -1.35 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.04 78.29 77.56 78.04 1,008,822 -0.10(-0.13%)
Jun 27, 2014 77.77 78.50 77.52 78.14 300,947 +0.20(+0.25%)
Jun 26, 2014 78.10 78.14 77.27 77.94 184,395 -0.26(-0.34%)
Jun 25, 2014 77.20 78.31 77.09 78.21 247,180 +0.98(+1.27%)
Jun 24, 2014 78.22 78.70 77.17 77.23 269,014 -1.17(-1.49%)
Jun 23, 2014 79.01 79.14 78.27 78.40 354,629 -0.29(-0.37%)
Jun 20, 2014 78.02 79.15 77.75 78.69 2,193,936 +0.56(+0.71%)
Jun 19, 2014 78.11 78.70 77.59 78.13 383,367 +0.44(+0.57%)
Jun 18, 2014 77.08 77.76 76.91 77.69 234,420 +0.53(+0.69%)
Jun 17, 2014 76.28 77.70 75.85 77.16 441,556 +0.97(+1.28%)
Jun 16, 2014 75.84 76.57 75.79 76.19 243,380 +0.18(+0.24%)
Jun 13, 2014 76.13 76.29 75.62 76.01 239,466 +0.13(+0.17%)
Jun 12, 2014 76.57 76.96 75.61 75.88 349,045 -0.84(-1.10%)
Jun 11, 2014 76.49 76.75 75.74 76.72 328,104 -0.18(-0.23%)
Jun 10, 2014 76.83 77.19 76.21 76.90 412,496 +1.43(+1.89%)
Jun 06, 2014 74.75 75.49 74.31 75.47 355,436 +0.86(+1.15%)
Jun 05, 2014 74.01 74.84 73.81 74.61 295,575 +0.75(+1.01%)
Jun 04, 2014 73.58 73.92 73.34 73.86 278,391 -0.06(-0.08%)
Jun 03, 2014 74.21 74.67 73.65 73.92 506,363 -0.72(-0.96%)
Jun 02, 2014 74.65 75.07 74.27 74.64 696,582 +0.24(+0.32%)
May 30, 2014 73.56 74.64 73.56 74.40 710,728 +0.48(+0.65%)
May 29, 2014 73.81 73.98 73.35 73.92 288,200 +0.29(+0.40%)
May 28, 2014 73.66 73.94 73.39 73.63 376,365 -0.09(-0.12%)
May 27, 2014 73.34 74.20 72.99 73.71 459,993 +0.90(+1.23%)
May 23, 2014 71.20 72.81 72.81 72.81 469,150 +1.42(+1.99%)
May 22, 2014 70.81 71.42 70.55 71.40 214,466 +0.67(+0.95%)
May 21, 2014 71.02 71.10 70.17 70.73 338,612 +0.18(+0.25%)
May 20, 2014 71.42 71.60 70.31 70.55 641,205 -0.93(-1.30%)
May 19, 2014 70.30 71.69 70.30 71.47 566,244 +1.18(+1.68%)
May 16, 2014 70.44 70.44 69.54 70.29 490,207 +0.14(+0.20%)
May 15, 2014 70.74 71.03 69.27 70.15 515,583 -1.00(-1.41%)
May 14, 2014 71.61 71.94 70.86 71.15 460,962 -0.46(-0.65%)
May 13, 2014 71.76 72.13 71.35 71.61 275,387 -0.07(-0.09%)
May 12, 2014 70.41 71.88 70.31 71.68 366,782 +1.50(+2.14%)
May 09, 2014 70.91 70.92 69.71 70.18 654,152 -0.85(-1.20%)
May 08, 2014 70.67 71.80 70.36 71.03 476,178 +0.34(+0.48%)
May 07, 2014 70.40 70.75 69.61 70.69 351,331 +0.35(+0.50%)
May 06, 2014 70.50 71.04 69.97 70.34 406,586 -0.41(-0.57%)
May 05, 2014 69.83 70.90 69.29 70.75 513,493 +0.65(+0.93%)
May 02, 2014 70.57 71.19 70.07 70.09 563,849 -0.30(-0.43%)
May 01, 2014 70.15 71.21 69.99 70.40 447,455 -0.01(-0.01%)
Apr 30, 2014 70.24 70.46 69.31 70.41 541,347 +0.55(+0.78%)
Apr 29, 2014 69.95 70.24 69.26 69.86 591,415 +0.29(+0.42%)
Apr 28, 2014 70.19 70.52 68.60 69.56 725,331 -0.16(-0.23%)
Apr 25, 2014 70.93 71.24 69.55 69.73 684,295 -1.59(-2.22%)
Apr 24, 2014 70.62 71.53 69.43 71.31 1,207,625 +0.94(+1.34%)
Apr 23, 2014 70.98 72.69 70.13 70.37 1,024,442 -0.25(-0.36%)
Apr 22, 2014 70.17 71.13 69.80 70.62 494,003 +0.55(+0.78%)
Apr 21, 2014 69.84 70.17 69.05 70.07 441,785 +0.29(+0.42%)
Apr 17, 2014 69.34 69.78 69.78 69.78 912,747 +0.40(+0.57%)
Apr 16, 2014 67.24 69.42 66.84 69.39 911,479 +2.50(+3.74%)
Apr 15, 2014 67.28 67.87 65.59 66.88 777,739 -0.43(-0.65%)
Apr 14, 2014 68.50 68.50 66.78 67.32 576,630 -0.50(-0.74%)
Apr 11, 2014 68.92 69.37 67.79 67.82 503,526 -1.47(-2.13%)
Apr 10, 2014 70.96 71.05 68.68 69.29 742,314 -1.57(-2.21%)
Apr 09, 2014 69.00 70.86 69.00 70.86 655,884 +1.91(+2.77%)
Apr 08, 2014 69.19 69.83 68.48 68.95 1,116,934 -0.13(-0.19%)
Apr 07, 2014 70.96 71.02 68.88 69.08 1,373,730 -2.31(-3.24%)
Apr 04, 2014 74.72 74.72 71.15 71.40 849,755 -2.64(-3.57%)
Apr 03, 2014 74.51 74.72 73.21 74.04 528,838 -0.53(-0.71%)
Apr 02, 2014 74.36 75.04 74.35 74.57 402,801 +0.37(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.